5 DAY PERFORMANCE
+6.95%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
-4.15%
6 MONTH PERFORMANCE
+14.34%
YEAR-TO-DATE PERFORMANCE
-1.21%
1 YEAR PERFORMANCE
+22.61%
BlackRock, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $913.02 | $899.81 (-1.45%) | $912.04 | $897.65 | 417,716 | $139.61 B |
| 03/12/2025 | $920.00 | $910.06 (-1.08%) | $923.53 | $903.54 | 628,892 | $141.06 B |
| 03/11/2025 | $912.13 | $910.37 (-0.19%) | $922.97 | $904.95 | 963,132 | $141.11 B |
| 03/10/2025 | $918.10 | $915.26 (-0.31%) | $931.78 | $901.53 | 1.07 M | $141.87 B |
| 03/07/2025 | $953.03 | $946.92 (-0.64%) | $953.03 | $918.99 | 1.18 M | $146.77 B |
| 03/06/2025 | $957.63 | $959.64 (0.21%) | $969.01 | $948.73 | 698,204 | $150.76 B |
| 03/05/2025 | $964.00 | $968.14 (0.43%) | $969.66 | $947.85 | 837,827 | $150.06 B |
| 03/04/2025 | $952.36 | $951.79 (-0.06%) | $964.58 | $933.34 | 1.04 M | $149.53 B |
| 03/03/2025 | $979.84 | $966.47 (-1.36%) | $990.79 | $958.84 | 767,212 | $149.80 B |
| 02/28/2025 | $943.18 | $977.78 (3.67%) | $980.48 | $942.01 | 1.41 M | $153.61 B |
| 02/27/2025 | $959.10 | $944.89 (-1.48%) | $969.99 | $943.50 | 675,324 | $146.46 B |
| 02/26/2025 | $956.50 | $953.77 (-0.29%) | $967.11 | $952.28 | 614,369 | $149.84 B |
| 02/25/2025 | $957.95 | $958.01 (0.01%) | $966.12 | $945.86 | 1.00 M | $148.49 B |
| 02/24/2025 | $975.35 | $952.80 (-2.31%) | $982.28 | $948.11 | 1.14 M | $147.68 B |
| 02/21/2025 | $992.49 | $974.22 (-1.84%) | $993.21 | $971.01 | 1.25 M | $151.00 B |
| 02/20/2025 | $986.50 | $989.38 (0.29%) | $991.32 | $974.02 | 769,700 | $153.35 B |
| 02/19/2025 | $971.00 | $986.34 (1.58%) | $989.70 | $966.88 | 760,305 | $152.88 B |
| 02/18/2025 | $969.14 | $977.86 (0.9%) | $977.87 | $959.07 | 1.05 M | $151.57 B |
| 02/14/2025 | $975.00 | $973.92 (-0.11%) | $978.65 | $968.38 | 965,358 | $150.96 B |
| 02/13/2025 | $979.04 | $980.30 (0.13%) | $982.00 | $970.27 | 480,500 | $151.95 B |
| 02/12/2025 | $975.04 | $973.71 (-0.14%) | $980.89 | $965.88 | 563,118 | $150.93 B |
| 02/11/2025 | $980.00 | $988.20 (0.84%) | $989.46 | $973.60 | 884,905 | $153.17 B |
| 02/10/2025 | $995.00 | $985.55 (-0.95%) | $996.34 | $976.79 | 683,840 | $152.76 B |
| 02/07/2025 | $1,008.76 | $992.04 (-1.66%) | $1,015.91 | $991.15 | 732,027 | $153.77 B |
| 02/06/2025 | $1,020.35 | $1,006.62 (-1.35%) | $1,023.80 | $1,005.00 | 688,927 | $156.03 B |
| 02/05/2025 | $1,020.00 | $1,014.50 (-0.54%) | $1,027.55 | $1,005.91 | 710,406 | $157.25 B |
| 02/04/2025 | $1,011.54 | $1,015.66 (0.41%) | $1,019.50 | $1,004.00 | 931,248 | $157.43 B |
| 02/03/2025 | $1,054.48 | $1,013.75 (-3.86%) | $1,056.54 | $1,006.63 | 1.50 M | $157.13 B |
| 01/31/2025 | $1,074.09 | $1,075.50 (0.13%) | $1,084.22 | $1,068.76 | 958,100 | $166.70 B |
| 01/30/2025 | $1,069.20 | $1,071.52 (0.22%) | $1,078.25 | $1,059.33 | 532,128 | $166.09 B |
| 01/29/2025 | $1,047.11 | $1,052.61 (0.53%) | $1,066.83 | $1,045.31 | 808,647 | $163.15 B |
| 01/28/2025 | $1,029.68 | $1,051.20 (2.09%) | $1,055.72 | $1,027.05 | 1.08 M | $162.94 B |
| 01/27/2025 | $1,010.00 | $1,029.94 (1.97%) | $1,030.91 | $1,004.69 | 662,932 | $159.64 B |
| 01/24/2025 | $1,013.14 | $1,020.45 (0.72%) | $1,026.00 | $1,013.14 | 731,330 | $158.17 B |
| 01/23/2025 | $1,003.96 | $1,017.73 (1.37%) | $1,017.81 | $1,000.83 | 645,453 | $157.75 B |
| 01/22/2025 | $1,012.48 | $1,006.34 (-0.61%) | $1,013.82 | $998.25 | 570,319 | $155.98 B |
| 01/21/2025 | $1,014.02 | $1,012.09 (-0.19%) | $1,026.95 | $1,003.72 | 671,748 | $156.87 B |
| 01/17/2025 | $1,000.90 | $1,004.96 (0.41%) | $1,012.81 | $997.01 | 1.09 M | $155.77 B |
| 01/16/2025 | $1,016.54 | $995.72 (-2.05%) | $1,016.54 | $982.18 | 884,195 | $147.37 B |
| 01/15/2025 | $1,019.77 | $1,013.18 (-0.65%) | $1,025.45 | $991.00 | 1.14 M | $149.95 B |
| 01/14/2025 | $964.32 | $963.17 (-0.12%) | $969.60 | $958.04 | 1.06 M | $142.55 B |
| 01/13/2025 | $946.25 | $955.01 (0.93%) | $957.25 | $943.34 | 794,380 | $141.34 B |
| 01/10/2025 | $979.79 | $955.64 (-2.46%) | $982.05 | $948.16 | 908,200 | $141.43 B |
| 01/08/2025 | $980.24 | $986.10 (0.6%) | $990.29 | $976.05 | 778,503 | $145.94 B |
| 01/07/2025 | $1,011.00 | $980.76 (-2.99%) | $1,012.00 | $978.25 | 970,500 | $145.15 B |
| 01/06/2025 | $1,025.65 | $1,012.74 (-1.26%) | $1,029.41 | $1,011.49 | 616,338 | $149.89 B |
| 01/03/2025 | $1,022.17 | $1,020.83 (-0.13%) | $1,024.00 | $1,010.00 | 469,065 | $151.08 B |
| 01/02/2025 | $1,030.00 | $1,017.40 (-1.22%) | $1,032.10 | $1,012.00 | 604,760 | $150.58 B |
| 12/31/2024 | $1,030.81 | $1,025.11 (-0.55%) | $1,034.13 | $1,019.54 | 619,400 | $151.72 B |
| 12/30/2024 | $1,032.81 | $1,027.43 (-0.52%) | $1,036.05 | $1,021.48 | 591,923 | $152.06 B |
| 12/27/2024 | $1,048.00 | $1,044.18 (-0.36%) | $1,055.44 | $1,040.26 | 337,134 | $154.54 B |
| 12/26/2024 | $1,045.00 | $1,054.28 (0.89%) | $1,057.49 | $1,045.00 | 292,100 | $156.03 B |
| 12/24/2024 | $1,041.64 | $1,054.83 (1.27%) | $1,054.83 | $1,036.67 | 276,623 | $156.11 B |
| 12/23/2024 | $1,025.89 | $1,039.70 (1.35%) | $1,041.36 | $1,023.36 | 488,192 | $153.88 B |
| 12/20/2024 | $1,007.64 | $1,028.69 (2.09%) | $1,036.77 | $1,001.98 | 2.08 M | $152.25 B |
| 12/19/2024 | $1,040.52 | $1,016.33 (-2.32%) | $1,040.88 | $1,014.95 | 796,570 | $150.42 B |
| 12/18/2024 | $1,049.22 | $1,020.30 (-2.76%) | $1,061.00 | $1,018.96 | 865,100 | $151.00 B |
| 12/17/2024 | $1,056.02 | $1,049.22 (-0.64%) | $1,059.75 | $1,038.27 | 990,433 | $155.28 B |
| 12/16/2024 | $1,059.38 | $1,064.65 (0.5%) | $1,071.98 | $1,056.50 | 897,930 | $157.57 B |
| 12/13/2024 | $1,056.86 | $1,056.54 (-0.03%) | $1,061.44 | $1,052.33 | 537,361 | $156.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
